652 lines
32 KiB
CSV
652 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,194900,35486540,10750,10750,10750,10750,19
|
|
20240318,194800,35486540,10750,10750,10750,10750,0
|
|
20240318,194700,35486540,10750,10750,10750,10750,0
|
|
20240318,194600,35486540,10750,10750,10750,10750,0
|
|
20240318,194500,35486540,10750,10750,10750,10750,0
|
|
20240318,194400,35486540,10750,10750,10750,10750,0
|
|
20240318,194300,35486540,10750,10750,10750,10750,0
|
|
20240318,194200,35486540,10750,10750,10750,10750,0
|
|
20240318,194100,35486540,10750,10750,10750,10750,0
|
|
20240318,194000,35486540,10750,10750,10750,10750,0
|
|
20240318,193900,35486540,10750,10750,10750,10750,0
|
|
20240318,193800,35486540,10750,10750,10750,10750,0
|
|
20240318,193700,35486540,10750,10750,10750,10750,0
|
|
20240318,193600,35486540,10750,10750,10750,10750,0
|
|
20240318,193500,35486540,10750,10750,10750,10750,0
|
|
20240318,193400,35486540,10750,10750,10750,10750,0
|
|
20240318,193300,35486540,10750,10750,10750,10750,0
|
|
20240318,193200,35486540,10750,10750,10750,10750,0
|
|
20240318,193100,35486540,10750,10750,10750,10750,0
|
|
20240318,193000,35486540,10750,10750,10750,10750,0
|
|
20240318,192900,35486540,10750,10750,10750,10750,0
|
|
20240318,192800,35486540,10750,10750,10750,10750,0
|
|
20240318,192700,35486540,10750,10750,10750,10750,0
|
|
20240318,192600,35486540,10750,10750,10750,10750,0
|
|
20240318,192500,35486540,10750,10750,10750,10750,0
|
|
20240318,192400,35486540,10750,10750,10750,10750,0
|
|
20240318,192300,35486540,10750,10750,10750,10750,0
|
|
20240318,192200,35486540,10750,10750,10750,10750,0
|
|
20240318,192100,35486540,10750,10750,10750,10750,0
|
|
20240318,192000,35486540,10750,10750,10750,10750,0
|
|
20240318,191900,35486540,10750,10750,10750,10750,19
|
|
20240318,191800,35486540,10750,10750,10750,10750,0
|
|
20240318,191700,35486540,10750,10750,10750,10750,0
|
|
20240318,191600,35486540,10750,10750,10750,10750,0
|
|
20240318,191500,35486540,10750,10750,10750,10750,0
|
|
20240318,191400,35486540,10750,10750,10750,10750,0
|
|
20240318,191300,35486540,10750,10750,10750,10750,0
|
|
20240318,191200,35486540,10750,10750,10750,10750,0
|
|
20240318,191100,35486540,10750,10750,10750,10750,0
|
|
20240318,191000,35486540,10750,10750,10750,10750,0
|
|
20240318,190900,35486540,10750,10750,10750,10750,0
|
|
20240318,190800,35486540,10750,10750,10750,10750,0
|
|
20240318,190700,35486540,10750,10750,10750,10750,0
|
|
20240318,190600,35486540,10750,10750,10750,10750,0
|
|
20240318,190500,35486540,10750,10750,10750,10750,0
|
|
20240318,190400,35486540,10750,10750,10750,10750,0
|
|
20240318,190300,35486540,10750,10750,10750,10750,0
|
|
20240318,190200,35486540,10750,10750,10750,10750,0
|
|
20240318,190100,35486540,10750,10750,10750,10750,0
|
|
20240318,190000,35486540,10750,10750,10750,10750,0
|
|
20240318,185900,35486540,10750,10750,10750,10750,0
|
|
20240318,185800,35486540,10750,10750,10750,10750,0
|
|
20240318,185700,35486540,10750,10750,10750,10750,0
|
|
20240318,185600,35486540,10750,10750,10750,10750,0
|
|
20240318,185500,35486540,10750,10750,10750,10750,0
|
|
20240318,185400,35486540,10750,10750,10750,10750,0
|
|
20240318,185300,35486540,10750,10750,10750,10750,0
|
|
20240318,185200,35486540,10750,10750,10750,10750,0
|
|
20240318,185100,35486540,10750,10750,10750,10750,0
|
|
20240318,185000,35486540,10750,10750,10750,10750,0
|
|
20240318,184900,35486540,10750,10750,10750,10750,19
|
|
20240318,184800,35486540,10750,10750,10750,10750,0
|
|
20240318,184700,35486540,10750,10750,10750,10750,0
|
|
20240318,184600,35486540,10750,10750,10750,10750,0
|
|
20240318,184500,35486540,10750,10750,10750,10750,0
|
|
20240318,184400,35486540,10750,10750,10750,10750,0
|
|
20240318,184300,35486540,10750,10750,10750,10750,0
|
|
20240318,184200,35486540,10750,10750,10750,10750,0
|
|
20240318,184100,35486540,10750,10750,10750,10750,0
|
|
20240318,184000,35486540,10750,10750,10750,10750,0
|
|
20240318,183900,35486540,10750,10750,10750,10750,0
|
|
20240318,183800,35486540,10750,10750,10750,10750,0
|
|
20240318,183700,35486540,10750,10750,10750,10750,0
|
|
20240318,183600,35486540,10750,10750,10750,10750,0
|
|
20240318,183500,35486540,10750,10750,10750,10750,0
|
|
20240318,183400,35486540,10750,10750,10750,10750,0
|
|
20240318,183300,35486540,10750,10750,10750,10750,0
|
|
20240318,183200,35486540,10750,10750,10750,10750,0
|
|
20240318,183100,35486540,10750,10750,10750,10750,0
|
|
20240318,183000,35486540,10750,10750,10750,10750,0
|
|
20240318,182900,35486540,10750,10750,10750,10750,0
|
|
20240318,182800,35486540,10750,10750,10750,10750,0
|
|
20240318,182700,35486540,10750,10750,10750,10750,0
|
|
20240318,182600,35486540,10750,10750,10750,10750,0
|
|
20240318,182500,35486540,10750,10750,10750,10750,0
|
|
20240318,182400,35486540,10750,10750,10750,10750,0
|
|
20240318,182300,35486540,10750,10750,10750,10750,0
|
|
20240318,182200,35486540,10750,10750,10750,10750,0
|
|
20240318,182100,35486540,10750,10750,10750,10750,0
|
|
20240318,182000,35486540,10750,10750,10750,10750,0
|
|
20240318,181900,35486540,10750,10750,10750,10750,19
|
|
20240318,181800,35486540,10750,10750,10750,10750,0
|
|
20240318,181700,35486540,10750,10750,10750,10750,0
|
|
20240318,181600,35486540,10750,10750,10750,10750,0
|
|
20240318,181500,35486540,10750,10750,10750,10750,0
|
|
20240318,181400,35486540,10750,10750,10750,10750,0
|
|
20240318,181300,35486540,10750,10750,10750,10750,0
|
|
20240318,181200,35486540,10750,10750,10750,10750,0
|
|
20240318,181100,35486540,10750,10750,10750,10750,0
|
|
20240318,181000,35486540,10750,10750,10750,10750,0
|
|
20240318,180900,35486540,10750,10750,10750,10750,0
|
|
20240318,180800,35486540,10750,10750,10750,10750,0
|
|
20240318,180700,35486540,10750,10750,10750,10750,0
|
|
20240318,180600,35486540,10750,10750,10750,10750,0
|
|
20240318,180500,35486540,10750,10750,10750,10750,0
|
|
20240318,180400,35486540,10750,10750,10750,10750,0
|
|
20240318,180300,35486540,10750,10750,10750,10750,0
|
|
20240318,180200,35486540,10750,10750,10750,10750,0
|
|
20240318,180100,35486540,10750,10750,10750,10750,0
|
|
20240318,180000,35486540,10750,10750,10750,10750,0
|
|
20240318,175900,35486540,10750,10750,10750,10750,0
|
|
20240318,175800,35486540,10750,10750,10750,10750,0
|
|
20240318,175700,35486540,10750,10750,10750,10750,0
|
|
20240318,175600,35486540,10750,10750,10750,10750,0
|
|
20240318,175500,35486540,10750,10750,10750,10750,0
|
|
20240318,175400,35486540,10750,10750,10750,10750,0
|
|
20240318,175300,35486540,10750,10750,10750,10750,0
|
|
20240318,175200,35486540,10750,10750,10750,10750,0
|
|
20240318,175100,35486540,10750,10750,10750,10750,0
|
|
20240318,175000,35486540,10750,10750,10750,10750,0
|
|
20240318,174900,35486540,10750,10750,10750,10750,19
|
|
20240318,174800,35486540,10750,10750,10750,10750,0
|
|
20240318,174700,35486540,10750,10750,10750,10750,0
|
|
20240318,174600,35486540,10750,10750,10750,10750,0
|
|
20240318,174500,35486540,10750,10750,10750,10750,0
|
|
20240318,174400,35486540,10750,10750,10750,10750,0
|
|
20240318,174300,35486540,10750,10750,10750,10750,0
|
|
20240318,174200,35486540,10750,10750,10750,10750,0
|
|
20240318,174100,35486540,10750,10750,10750,10750,0
|
|
20240318,174000,35486540,10750,10750,10750,10750,0
|
|
20240318,173900,35486540,10750,10750,10750,10750,0
|
|
20240318,173800,35486540,10750,10750,10750,10750,0
|
|
20240318,173700,35486540,10750,10750,10750,10750,0
|
|
20240318,173600,35486540,10750,10750,10750,10750,0
|
|
20240318,173500,35486540,10750,10750,10750,10750,0
|
|
20240318,173400,35486540,10750,10750,10750,10750,0
|
|
20240318,173300,35486540,10750,10750,10750,10750,0
|
|
20240318,173200,35486540,10750,10750,10750,10750,0
|
|
20240318,173100,35486540,10750,10750,10750,10750,0
|
|
20240318,173000,35486540,10750,10750,10750,10750,0
|
|
20240318,172900,35486540,10750,10750,10750,10750,0
|
|
20240318,172800,35486540,10750,10750,10750,10750,0
|
|
20240318,172700,35486540,10750,10750,10750,10750,0
|
|
20240318,172600,35486540,10750,10750,10750,10750,0
|
|
20240318,172500,35486540,10750,10750,10750,10750,0
|
|
20240318,172400,35486540,10750,10750,10750,10750,0
|
|
20240318,172300,35486540,10750,10750,10750,10750,0
|
|
20240318,172200,35486540,10750,10750,10750,10750,0
|
|
20240318,172100,35486540,10750,10750,10750,10750,0
|
|
20240318,172000,35486540,10750,10750,10750,10750,0
|
|
20240318,171900,35486540,10750,10750,10750,10750,19
|
|
20240318,171800,35486540,10750,10750,10750,10750,0
|
|
20240318,171700,35486540,10750,10750,10750,10750,0
|
|
20240318,171600,35486540,10750,10750,10750,10750,0
|
|
20240318,171500,35486540,10750,10750,10750,10750,0
|
|
20240318,171400,35486540,10750,10750,10750,10750,0
|
|
20240318,171300,35486540,10750,10750,10750,10750,0
|
|
20240318,171200,35486540,10750,10750,10750,10750,0
|
|
20240318,171100,35486540,10750,10750,10750,10750,0
|
|
20240318,171000,35486540,10750,10750,10750,10750,0
|
|
20240318,170900,35486540,10750,10750,10750,10750,0
|
|
20240318,170800,35486540,10750,10750,10750,10750,0
|
|
20240318,170700,35486540,10750,10750,10750,10750,0
|
|
20240318,170600,35486540,10750,10750,10750,10750,0
|
|
20240318,170500,35486540,10750,10750,10750,10750,0
|
|
20240318,170400,35486540,10750,10750,10750,10750,0
|
|
20240318,170300,35486540,10750,10750,10750,10750,0
|
|
20240318,170200,35486540,10750,10750,10750,10750,0
|
|
20240318,170100,35486540,10750,10750,10750,10750,0
|
|
20240318,170000,35486540,10750,10750,10750,10750,0
|
|
20240318,165900,35486540,10750,10750,10750,10750,0
|
|
20240318,165800,35486540,10750,10750,10750,10750,0
|
|
20240318,165700,35486540,10750,10750,10750,10750,0
|
|
20240318,165600,35486540,10750,10750,10750,10750,0
|
|
20240318,165500,35486540,10750,10750,10750,10750,0
|
|
20240318,165400,35486540,10750,10750,10750,10750,0
|
|
20240318,165300,35486540,10750,10750,10750,10750,0
|
|
20240318,165200,35486540,10750,10750,10750,10750,0
|
|
20240318,165100,35486540,10750,10750,10750,10750,0
|
|
20240318,165000,35486540,10750,10750,10750,10750,0
|
|
20240318,164900,35486540,10750,10750,10750,10750,19
|
|
20240318,164800,35486540,10750,10750,10750,10750,0
|
|
20240318,164700,35486540,10750,10750,10750,10750,0
|
|
20240318,164600,35486540,10750,10750,10750,10750,0
|
|
20240318,164500,35486540,10750,10750,10750,10750,0
|
|
20240318,164400,35486540,10750,10750,10750,10750,0
|
|
20240318,164300,35486540,10750,10750,10750,10750,0
|
|
20240318,164200,35486540,10750,10750,10750,10750,0
|
|
20240318,164100,35486540,10750,10750,10750,10750,0
|
|
20240318,164000,35486540,10750,10750,10750,10750,0
|
|
20240318,163900,35486540,10750,10750,10750,10750,0
|
|
20240318,163800,35486540,10750,10750,10750,10750,0
|
|
20240318,163700,35486540,10750,10750,10750,10750,0
|
|
20240318,163600,35486540,10750,10750,10750,10750,0
|
|
20240318,163500,35486540,10750,10750,10750,10750,0
|
|
20240318,163400,35486540,10750,10750,10750,10750,0
|
|
20240318,163300,35486540,10750,10750,10750,10750,0
|
|
20240318,163200,35486540,10750,10750,10750,10750,0
|
|
20240318,163100,35486540,10750,10750,10750,10750,0
|
|
20240318,163000,35486540,10750,10750,10750,10750,0
|
|
20240318,162900,35486540,10750,10750,10750,10750,0
|
|
20240318,162800,35486540,10750,10750,10750,10750,0
|
|
20240318,162700,35486540,10750,10750,10750,10750,0
|
|
20240318,162600,35486540,10750,10750,10750,10750,0
|
|
20240318,162500,35486540,10750,10750,10750,10750,0
|
|
20240318,162400,35486540,10750,10750,10750,10750,0
|
|
20240318,162300,35486540,10750,10750,10750,10750,0
|
|
20240318,162200,35486540,10750,10750,10750,10750,0
|
|
20240318,162100,35486540,10750,10750,10750,10750,0
|
|
20240318,162000,35486540,10750,10750,10750,10750,0
|
|
20240318,161900,35486540,10750,10750,10750,10750,19
|
|
20240318,161800,35486540,10750,10750,10750,10750,0
|
|
20240318,161700,35486540,10750,10750,10750,10750,0
|
|
20240318,161600,35486540,10750,10750,10750,10750,0
|
|
20240318,161500,35486540,10750,10750,10750,10750,0
|
|
20240318,161400,35486540,10750,10750,10750,10750,0
|
|
20240318,161300,35486540,10750,10750,10750,10750,0
|
|
20240318,161200,35486540,10750,10750,10750,10750,0
|
|
20240318,161100,35486540,10750,10750,10750,10750,0
|
|
20240318,161000,35486540,10750,10750,10750,10750,0
|
|
20240318,160900,35486540,10750,10750,10750,10750,0
|
|
20240318,160800,35486540,10750,10750,10750,10750,0
|
|
20240318,160700,35486540,10750,10750,10750,10750,0
|
|
20240318,160600,35486540,10750,10750,10750,10750,0
|
|
20240318,160500,35486540,10750,10750,10750,10750,0
|
|
20240318,160400,35486540,10750,10750,10750,10750,0
|
|
20240318,160300,35486540,10750,10750,10750,10750,0
|
|
20240318,160200,35486540,10750,10750,10750,10750,0
|
|
20240318,160100,35486540,10750,10750,10750,10750,0
|
|
20240318,160000,35486540,10750,10750,10750,10750,0
|
|
20240318,155900,35486540,10750,10750,10750,10750,0
|
|
20240318,155800,35486540,10750,10750,10750,10750,0
|
|
20240318,155700,35486540,10750,10750,10750,10750,0
|
|
20240318,155600,35486540,10750,10750,10750,10750,0
|
|
20240318,155500,35486540,10750,10750,10750,10750,0
|
|
20240318,155400,35486540,10750,10750,10750,10750,0
|
|
20240318,155300,35486540,10750,10750,10750,10750,0
|
|
20240318,155200,35486540,10750,10750,10750,10750,0
|
|
20240318,155100,35486540,10750,10750,10750,10750,0
|
|
20240318,155000,35486540,10750,10750,10750,10750,0
|
|
20240318,154900,35486540,10750,10750,10750,10750,19
|
|
20240318,154800,35486540,10750,10750,10750,10750,0
|
|
20240318,154700,35486540,10750,10750,10750,10750,0
|
|
20240318,154600,35486540,10750,10750,10750,10750,0
|
|
20240318,154500,35486540,10750,10750,10750,10750,0
|
|
20240318,154400,35486540,10750,10750,10750,10750,0
|
|
20240318,154300,35486540,10750,10750,10750,10750,0
|
|
20240318,154200,35486540,10750,10750,10750,10750,0
|
|
20240318,154100,35486540,10750,10750,10750,10750,0
|
|
20240318,154000,35486540,10750,10750,10750,10750,0
|
|
20240318,153900,35486540,10750,10750,10750,10750,0
|
|
20240318,153800,35486540,10750,10750,10750,10750,0
|
|
20240318,153700,35486540,10750,10750,10750,10750,0
|
|
20240318,153600,35486540,10750,10750,10750,10750,0
|
|
20240318,153500,35486540,10750,10750,10750,10750,0
|
|
20240318,153400,35486540,10750,10750,10750,10750,0
|
|
20240318,153300,35486540,10750,10750,10750,10750,0
|
|
20240318,153200,35486540,10750,10750,10750,10750,0
|
|
20240318,153100,35486540,10750,10750,10750,10750,0
|
|
20240318,153000,35486540,10750,10750,10750,10750,19
|
|
20240318,152900,35282290,10670,10670,10670,10670,0
|
|
20240318,152800,35282290,10670,10670,10670,10670,0
|
|
20240318,152700,35282290,10670,10670,10670,10670,0
|
|
20240318,152600,35282290,10670,10670,10670,10670,0
|
|
20240318,152500,35282290,10670,10670,10670,10670,0
|
|
20240318,152400,35282290,10670,10670,10670,10670,0
|
|
20240318,152300,35282290,10670,10670,10670,10670,0
|
|
20240318,152200,35282290,10670,10670,10670,10670,0
|
|
20240318,152100,35282290,10670,10670,10670,10670,0
|
|
20240318,152000,35282290,10670,10670,10670,10670,0
|
|
20240318,151900,35282290,10670,10670,10670,10670,5
|
|
20240318,151800,35228940,10670,10670,10670,10670,10
|
|
20240318,151700,35122240,10670,10670,10670,10670,5
|
|
20240318,151600,35068890,10670,10650,10670,10650,5
|
|
20240318,151500,35015620,10670,10670,10670,10650,16
|
|
20240318,151400,34844920,10670,10660,10670,10660,10
|
|
20240318,151300,34738250,10670,10670,10670,10670,0
|
|
20240318,151200,34738250,10670,10670,10670,10670,0
|
|
20240318,151100,34738250,10670,10670,10670,10670,15
|
|
20240318,151000,34578200,10670,10670,10670,10670,1
|
|
20240318,150900,34567530,10750,10730,10750,10720,36
|
|
20240318,150800,34180970,10720,10690,10720,10690,44
|
|
20240318,150700,33709360,10670,10670,10670,10670,49
|
|
20240318,150600,33186530,10670,10670,10670,10670,0
|
|
20240318,150500,33186530,10670,10670,10670,10670,0
|
|
20240318,150400,33186530,10670,10670,10670,10670,0
|
|
20240318,150300,33186530,10670,10670,10670,10670,0
|
|
20240318,150200,33186530,10670,10670,10670,10670,0
|
|
20240318,150100,33186530,10670,10670,10670,10670,0
|
|
20240318,150000,33186530,10670,10670,10670,10670,75
|
|
20240318,145900,32386280,10660,10650,10660,10650,1500
|
|
20240318,145800,16404280,10650,10650,10650,10650,0
|
|
20240318,145700,16404280,10650,10650,10650,10650,0
|
|
20240318,145600,16404280,10650,10650,10650,10650,0
|
|
20240318,145500,16404280,10650,10650,10650,10650,0
|
|
20240318,145400,16404280,10650,10650,10650,10650,0
|
|
20240318,145300,16404280,10650,10650,10650,10650,0
|
|
20240318,145200,16404280,10650,10650,10650,10650,0
|
|
20240318,145100,16404280,10650,10650,10650,10650,0
|
|
20240318,145000,16404280,10650,10650,10650,10650,0
|
|
20240318,144900,16404280,10650,10650,10650,10650,0
|
|
20240318,144800,16404280,10650,10650,10650,10650,0
|
|
20240318,144700,16404280,10650,10650,10650,10650,0
|
|
20240318,144600,16404280,10650,10650,10650,10650,0
|
|
20240318,144500,16404280,10650,10650,10650,10650,0
|
|
20240318,144400,16404280,10650,10650,10650,10650,0
|
|
20240318,144300,16404280,10650,10650,10650,10650,0
|
|
20240318,144200,16404280,10650,10650,10650,10650,0
|
|
20240318,144100,16404280,10650,10650,10650,10650,0
|
|
20240318,144000,16404280,10650,10650,10650,10650,0
|
|
20240318,143900,16404280,10650,10650,10650,10650,0
|
|
20240318,143800,16404280,10650,10650,10650,10650,0
|
|
20240318,143700,16404280,10650,10650,10650,10650,0
|
|
20240318,143600,16404280,10650,10650,10650,10650,0
|
|
20240318,143500,16404280,10650,10630,10650,10630,102
|
|
20240318,143400,15318050,10620,10620,10620,10620,5
|
|
20240318,143300,15264950,10610,10610,10610,10610,0
|
|
20240318,143200,15264950,10610,10610,10610,10610,0
|
|
20240318,143100,15264950,10610,10610,10610,10610,0
|
|
20240318,143000,15264950,10610,10610,10610,10610,0
|
|
20240318,142900,15264950,10610,10610,10610,10610,5
|
|
20240318,142800,15211900,10620,10620,10620,10620,0
|
|
20240318,142700,15211900,10620,10620,10620,10620,0
|
|
20240318,142600,15211900,10620,10620,10620,10620,0
|
|
20240318,142500,15211900,10620,10620,10620,10620,0
|
|
20240318,142400,15211900,10620,10620,10620,10620,0
|
|
20240318,142300,15211900,10620,10620,10620,10620,0
|
|
20240318,142200,15211900,10620,10620,10620,10620,0
|
|
20240318,142100,15211900,10620,10620,10620,10620,0
|
|
20240318,142000,15211900,10620,10620,10620,10620,0
|
|
20240318,141900,15211900,10620,10620,10620,10620,0
|
|
20240318,141800,15211900,10620,10620,10620,10620,0
|
|
20240318,141700,15211900,10620,10620,10620,10620,1
|
|
20240318,141600,15201280,10610,10610,10610,10610,0
|
|
20240318,141500,15201280,10610,10610,10610,10610,0
|
|
20240318,141400,15201280,10610,10610,10610,10610,1
|
|
20240318,141300,15190670,10630,10630,10630,10630,0
|
|
20240318,141200,15190670,10630,10630,10630,10630,0
|
|
20240318,141100,15190670,10630,10630,10630,10630,0
|
|
20240318,141000,15190670,10630,10620,10630,10620,53
|
|
20240318,140900,14627790,10620,10630,10630,10620,51
|
|
20240318,140800,14085670,10640,10640,10640,10640,0
|
|
20240318,140700,14085670,10640,10640,10640,10640,0
|
|
20240318,140600,14085670,10640,10640,10640,10640,0
|
|
20240318,140500,14085670,10640,10640,10640,10640,0
|
|
20240318,140400,14085670,10640,10640,10640,10640,0
|
|
20240318,140300,14085670,10640,10640,10640,10640,0
|
|
20240318,140200,14085670,10640,10640,10640,10640,0
|
|
20240318,140100,14085670,10640,10640,10640,10640,1
|
|
20240318,140000,14075030,10660,10660,10660,10660,0
|
|
20240318,135900,14075030,10660,10660,10660,10660,0
|
|
20240318,135800,14075030,10660,10660,10660,10660,0
|
|
20240318,135700,14075030,10660,10660,10660,10660,0
|
|
20240318,135600,14075030,10660,10660,10660,10660,0
|
|
20240318,135500,14075030,10660,10660,10660,10660,0
|
|
20240318,135400,14075030,10660,10660,10660,10660,0
|
|
20240318,135300,14075030,10660,10660,10660,10660,0
|
|
20240318,135200,14075030,10660,10660,10660,10660,25
|
|
20240318,135100,13808530,10660,10660,10660,10660,0
|
|
20240318,135000,13808530,10660,10660,10660,10660,20
|
|
20240318,134900,13595330,10660,10660,10660,10660,25
|
|
20240318,134800,13328830,10660,10660,10660,10660,0
|
|
20240318,134700,13328830,10660,10660,10660,10660,0
|
|
20240318,134600,13328830,10660,10660,10660,10660,0
|
|
20240318,134500,13328830,10660,10660,10660,10660,0
|
|
20240318,134400,13328830,10660,10660,10660,10660,0
|
|
20240318,134300,13328830,10660,10660,10660,10660,0
|
|
20240318,134200,13328830,10660,10660,10660,10660,0
|
|
20240318,134100,13328830,10660,10660,10660,10660,0
|
|
20240318,134000,13328830,10660,10660,10660,10660,0
|
|
20240318,133900,13328830,10660,10660,10660,10660,0
|
|
20240318,133800,13328830,10660,10660,10660,10660,0
|
|
20240318,133700,13328830,10660,10660,10660,10660,0
|
|
20240318,133600,13328830,10660,10660,10660,10660,0
|
|
20240318,133500,13328830,10660,10660,10660,10660,0
|
|
20240318,133400,13328830,10660,10660,10660,10660,0
|
|
20240318,133300,13328830,10660,10660,10660,10660,0
|
|
20240318,133200,13328830,10660,10660,10660,10660,0
|
|
20240318,133100,13328830,10660,10660,10660,10660,0
|
|
20240318,133000,13328830,10660,10660,10660,10660,0
|
|
20240318,132900,13328830,10660,10660,10660,10660,0
|
|
20240318,132800,13328830,10660,10660,10660,10660,0
|
|
20240318,132700,13328830,10660,10660,10660,10660,0
|
|
20240318,132600,13328830,10660,10660,10660,10660,0
|
|
20240318,132500,13328830,10660,10660,10660,10660,0
|
|
20240318,132400,13328830,10660,10660,10660,10660,0
|
|
20240318,132300,13328830,10660,10660,10660,10660,0
|
|
20240318,132200,13328830,10660,10660,10660,10660,0
|
|
20240318,132100,13328830,10660,10660,10660,10660,0
|
|
20240318,132000,13328830,10660,10660,10660,10660,0
|
|
20240318,131900,13328830,10660,10660,10660,10660,0
|
|
20240318,131800,13328830,10660,10660,10660,10660,0
|
|
20240318,131700,13328830,10660,10660,10660,10660,0
|
|
20240318,131600,13328830,10660,10660,10660,10660,0
|
|
20240318,131500,13328830,10660,10660,10660,10660,25
|
|
20240318,131400,13062330,10630,10630,10630,10630,5
|
|
20240318,131300,13009180,10660,10660,10660,10660,0
|
|
20240318,131200,13009180,10660,10650,10660,10650,26
|
|
20240318,131100,12732030,10660,10660,10660,10660,225
|
|
20240318,131000,10333530,10660,10660,10660,10660,0
|
|
20240318,130900,10333530,10660,10650,10660,10650,50
|
|
20240318,130800,9800780,10660,10660,10660,10660,25
|
|
20240318,130700,9534280,10660,10660,10660,10660,0
|
|
20240318,130600,9534280,10660,10660,10660,10660,0
|
|
20240318,130500,9534280,10660,10660,10660,10660,5
|
|
20240318,130400,9480980,10660,10660,10660,10660,0
|
|
20240318,130300,9480980,10660,10660,10660,10660,0
|
|
20240318,130200,9480980,10660,10660,10660,10660,0
|
|
20240318,130100,9480980,10660,10660,10660,10660,0
|
|
20240318,130000,9480980,10660,10660,10660,10660,1
|
|
20240318,125900,9470320,10620,10620,10620,10620,0
|
|
20240318,125800,9470320,10620,10620,10620,10620,0
|
|
20240318,125700,9470320,10620,10620,10620,10620,0
|
|
20240318,125600,9470320,10620,10620,10620,10620,0
|
|
20240318,125500,9470320,10620,10620,10620,10620,0
|
|
20240318,125400,9470320,10620,10620,10620,10620,0
|
|
20240318,125300,9470320,10620,10620,10620,10620,0
|
|
20240318,125200,9470320,10620,10620,10620,10620,0
|
|
20240318,125100,9470320,10620,10620,10620,10620,0
|
|
20240318,125000,9470320,10620,10620,10620,10620,0
|
|
20240318,124900,9470320,10620,10620,10620,10620,20
|
|
20240318,124800,9257920,10620,10620,10620,10620,0
|
|
20240318,124700,9257920,10620,10620,10620,10620,0
|
|
20240318,124600,9257920,10620,10620,10620,10620,0
|
|
20240318,124500,9257920,10620,10620,10620,10620,0
|
|
20240318,124400,9257920,10620,10620,10620,10620,0
|
|
20240318,124300,9257920,10620,10620,10620,10620,0
|
|
20240318,124200,9257920,10620,10620,10620,10620,0
|
|
20240318,124100,9257920,10620,10620,10620,10620,0
|
|
20240318,124000,9257920,10620,10620,10620,10620,0
|
|
20240318,123900,9257920,10620,10620,10620,10620,0
|
|
20240318,123800,9257920,10620,10620,10620,10620,0
|
|
20240318,123700,9257920,10620,10620,10620,10620,0
|
|
20240318,123600,9257920,10620,10620,10620,10620,0
|
|
20240318,123500,9257920,10620,10620,10620,10620,0
|
|
20240318,123400,9257920,10620,10620,10620,10620,0
|
|
20240318,123300,9257920,10620,10620,10620,10620,0
|
|
20240318,123200,9257920,10620,10620,10620,10620,0
|
|
20240318,123100,9257920,10620,10620,10620,10620,0
|
|
20240318,123000,9257920,10620,10620,10620,10620,0
|
|
20240318,122900,9257920,10620,10620,10620,10620,0
|
|
20240318,122800,9257920,10620,10620,10620,10620,0
|
|
20240318,122700,9257920,10620,10620,10620,10620,0
|
|
20240318,122600,9257920,10620,10620,10620,10620,0
|
|
20240318,122500,9257920,10620,10620,10620,10620,0
|
|
20240318,122400,9257920,10620,10620,10620,10620,0
|
|
20240318,122300,9257920,10620,10620,10620,10620,0
|
|
20240318,122200,9257920,10620,10620,10620,10620,0
|
|
20240318,122100,9257920,10620,10620,10620,10620,1
|
|
20240318,122000,9247300,10650,10650,10650,10650,0
|
|
20240318,121900,9247300,10650,10650,10650,10650,0
|
|
20240318,121800,9247300,10650,10650,10650,10650,0
|
|
20240318,121700,9247300,10650,10650,10650,10650,0
|
|
20240318,121600,9247300,10650,10650,10650,10650,0
|
|
20240318,121500,9247300,10650,10650,10650,10650,40
|
|
20240318,121400,8821300,10630,10630,10630,10630,0
|
|
20240318,121300,8821300,10630,10630,10630,10630,0
|
|
20240318,121200,8821300,10630,10640,10650,10630,50
|
|
20240318,121100,8288870,10640,10600,10640,10600,98
|
|
20240318,121000,7247790,10600,10600,10600,10600,0
|
|
20240318,120900,7247790,10600,10600,10600,10600,0
|
|
20240318,120800,7247790,10600,10600,10600,10600,0
|
|
20240318,120700,7247790,10600,10600,10600,10600,0
|
|
20240318,120600,7247790,10600,10600,10600,10600,0
|
|
20240318,120500,7247790,10600,10600,10600,10600,0
|
|
20240318,120400,7247790,10600,10600,10600,10600,0
|
|
20240318,120300,7247790,10600,10600,10600,10600,0
|
|
20240318,120200,7247790,10600,10600,10600,10600,0
|
|
20240318,120100,7247790,10600,10600,10600,10600,0
|
|
20240318,120000,7247790,10600,10600,10600,10600,0
|
|
20240318,115900,7247790,10600,10600,10600,10600,0
|
|
20240318,115800,7247790,10600,10600,10600,10600,0
|
|
20240318,115700,7247790,10600,10600,10600,10600,0
|
|
20240318,115600,7247790,10600,10600,10600,10600,10
|
|
20240318,115500,7141790,10590,10590,10590,10590,0
|
|
20240318,115400,7141790,10590,10590,10590,10590,0
|
|
20240318,115300,7141790,10590,10590,10590,10590,0
|
|
20240318,115200,7141790,10590,10590,10590,10590,0
|
|
20240318,115100,7141790,10590,10590,10590,10590,0
|
|
20240318,115000,7141790,10590,10590,10590,10590,0
|
|
20240318,114900,7141790,10590,10590,10590,10590,0
|
|
20240318,114800,7141790,10590,10590,10590,10590,0
|
|
20240318,114700,7141790,10590,10590,10590,10590,0
|
|
20240318,114600,7141790,10590,10590,10590,10590,1
|
|
20240318,114500,7131200,10590,10590,10590,10590,2
|
|
20240318,114400,7110020,10590,10590,10590,10590,2
|
|
20240318,114300,7088840,10590,10600,10600,10590,54
|
|
20240318,114200,6516970,10590,10590,10590,10590,0
|
|
20240318,114100,6516970,10590,10590,10590,10590,0
|
|
20240318,114000,6516970,10590,10590,10590,10590,0
|
|
20240318,113900,6516970,10590,10590,10590,10590,0
|
|
20240318,113800,6516970,10590,10590,10590,10590,0
|
|
20240318,113700,6516970,10590,10590,10590,10590,0
|
|
20240318,113600,6516970,10590,10590,10590,10590,0
|
|
20240318,113500,6516970,10590,10590,10590,10590,0
|
|
20240318,113400,6516970,10590,10590,10590,10590,0
|
|
20240318,113300,6516970,10590,10590,10590,10590,0
|
|
20240318,113200,6516970,10590,10590,10590,10590,0
|
|
20240318,113100,6516970,10590,10590,10590,10590,0
|
|
20240318,113000,6516970,10590,10590,10590,10590,0
|
|
20240318,112900,6516970,10590,10590,10590,10590,3
|
|
20240318,112800,6485200,10590,10590,10590,10590,3
|
|
20240318,112700,6453430,10590,10590,10590,10590,103
|
|
20240318,112600,5362660,10600,10600,10600,10600,0
|
|
20240318,112500,5362660,10600,10600,10600,10600,0
|
|
20240318,112400,5362660,10600,10600,10600,10600,0
|
|
20240318,112300,5362660,10600,10600,10600,10600,0
|
|
20240318,112200,5362660,10600,10600,10600,10600,0
|
|
20240318,112100,5362660,10600,10600,10600,10600,0
|
|
20240318,112000,5362660,10600,10600,10600,10600,1
|
|
20240318,111900,5352060,10590,10610,10610,10590,20
|
|
20240318,111800,5140060,10610,10610,10610,10610,0
|
|
20240318,111700,5140060,10610,10610,10610,10610,0
|
|
20240318,111600,5140060,10610,10610,10610,10610,0
|
|
20240318,111500,5140060,10610,10610,10610,10610,0
|
|
20240318,111400,5140060,10610,10610,10610,10610,0
|
|
20240318,111300,5140060,10610,10610,10610,10610,0
|
|
20240318,111200,5140060,10610,10610,10610,10610,2
|
|
20240318,111100,5118840,10640,10640,10640,10640,0
|
|
20240318,111000,5118840,10640,10630,10640,10630,10
|
|
20240318,110900,5012480,10640,10640,10640,10640,0
|
|
20240318,110800,5012480,10640,10640,10640,10640,0
|
|
20240318,110700,5012480,10640,10640,10640,10640,0
|
|
20240318,110600,5012480,10640,10640,10640,10640,0
|
|
20240318,110500,5012480,10640,10640,10640,10640,0
|
|
20240318,110400,5012480,10640,10640,10640,10640,0
|
|
20240318,110300,5012480,10640,10640,10640,10640,0
|
|
20240318,110200,5012480,10640,10640,10640,10640,0
|
|
20240318,110100,5012480,10640,10630,10640,10630,30
|
|
20240318,110000,4693380,10600,10600,10600,10600,0
|
|
20240318,105900,4693380,10600,10600,10600,10600,0
|
|
20240318,105800,4693380,10600,10600,10600,10600,1
|
|
20240318,105700,4682780,10600,10600,10600,10600,0
|
|
20240318,105600,4682780,10600,10600,10600,10600,0
|
|
20240318,105500,4682780,10600,10600,10600,10600,0
|
|
20240318,105400,4682780,10600,10620,10620,10600,70
|
|
20240318,105300,3940140,10620,10620,10620,10620,0
|
|
20240318,105200,3940140,10620,10620,10620,10620,20
|
|
20240318,105100,3727740,10630,10630,10630,10630,0
|
|
20240318,105000,3727740,10630,10630,10630,10630,0
|
|
20240318,104900,3727740,10630,10630,10630,10630,0
|
|
20240318,104800,3727740,10630,10630,10630,10630,0
|
|
20240318,104700,3727740,10630,10630,10630,10630,0
|
|
20240318,104600,3727740,10630,10630,10630,10630,0
|
|
20240318,104500,3727740,10630,10630,10630,10630,0
|
|
20240318,104400,3727740,10630,10630,10630,10630,0
|
|
20240318,104300,3727740,10630,10630,10630,10630,0
|
|
20240318,104200,3727740,10630,10630,10630,10630,0
|
|
20240318,104100,3727740,10630,10630,10630,10630,0
|
|
20240318,104000,3727740,10630,10630,10630,10630,0
|
|
20240318,103900,3727740,10630,10630,10630,10630,0
|
|
20240318,103800,3727740,10630,10630,10630,10630,0
|
|
20240318,103700,3727740,10630,10630,10630,10630,0
|
|
20240318,103600,3727740,10630,10630,10630,10630,0
|
|
20240318,103500,3727740,10630,10630,10630,10630,0
|
|
20240318,103400,3727740,10630,10630,10630,10630,0
|
|
20240318,103300,3727740,10630,10630,10630,10630,0
|
|
20240318,103200,3727740,10630,10630,10630,10630,0
|
|
20240318,103100,3727740,10630,10630,10630,10630,0
|
|
20240318,103000,3727740,10630,10630,10630,10630,0
|
|
20240318,102900,3727740,10630,10630,10630,10630,0
|
|
20240318,102800,3727740,10630,10630,10630,10630,0
|
|
20240318,102700,3727740,10630,10630,10630,10630,0
|
|
20240318,102600,3727740,10630,10630,10630,10630,0
|
|
20240318,102500,3727740,10630,10630,10630,10630,0
|
|
20240318,102400,3727740,10630,10630,10630,10630,0
|
|
20240318,102300,3727740,10630,10630,10630,10630,0
|
|
20240318,102200,3727740,10630,10630,10630,10630,0
|
|
20240318,102100,3727740,10630,10630,10630,10630,0
|
|
20240318,102000,3727740,10630,10630,10630,10630,0
|
|
20240318,101900,3727740,10630,10630,10630,10630,2
|
|
20240318,101800,3706480,10640,10640,10640,10640,0
|
|
20240318,101700,3706480,10640,10640,10640,10640,0
|
|
20240318,101600,3706480,10640,10640,10640,10640,0
|
|
20240318,101500,3706480,10640,10640,10640,10640,0
|
|
20240318,101400,3706480,10640,10640,10640,10640,0
|
|
20240318,101300,3706480,10640,10640,10640,10640,0
|
|
20240318,101200,3706480,10640,10640,10640,10640,0
|
|
20240318,101100,3706480,10640,10640,10640,10640,0
|
|
20240318,101000,3706480,10640,10640,10640,10640,0
|
|
20240318,100900,3706480,10640,10640,10640,10640,1
|
|
20240318,100800,3695840,10640,10640,10640,10640,0
|
|
20240318,100700,3695840,10640,10640,10640,10640,0
|
|
20240318,100600,3695840,10640,10640,10640,10640,0
|
|
20240318,100500,3695840,10640,10640,10640,10640,0
|
|
20240318,100400,3695840,10640,10640,10640,10640,0
|
|
20240318,100300,3695840,10640,10640,10640,10640,9
|
|
20240318,100200,3600080,10640,10640,10640,10640,0
|
|
20240318,100100,3600080,10640,10640,10640,10640,0
|
|
20240318,100000,3600080,10640,10640,10640,10640,0
|
|
20240318,095900,3600080,10640,10640,10640,10640,0
|
|
20240318,095800,3600080,10640,10640,10640,10640,0
|
|
20240318,095700,3600080,10640,10640,10640,10640,0
|
|
20240318,095600,3600080,10640,10640,10640,10640,0
|
|
20240318,095500,3600080,10640,10640,10640,10640,0
|
|
20240318,095400,3600080,10640,10640,10640,10640,0
|
|
20240318,095300,3600080,10640,10640,10640,10640,0
|
|
20240318,095200,3600080,10640,10640,10640,10640,0
|
|
20240318,095100,3600080,10640,10640,10640,10640,0
|
|
20240318,095000,3600080,10640,10640,10640,10640,0
|
|
20240318,094900,3600080,10640,10640,10640,10640,30
|
|
20240318,094800,3280880,10640,10640,10640,10640,0
|
|
20240318,094700,3280880,10640,10640,10640,10640,0
|
|
20240318,094600,3280880,10640,10640,10640,10640,0
|
|
20240318,094500,3280880,10640,10640,10640,10640,0
|
|
20240318,094400,3280880,10640,10640,10640,10640,0
|
|
20240318,094300,3280880,10640,10640,10640,10640,0
|
|
20240318,094200,3280880,10640,10640,10640,10640,0
|
|
20240318,094100,3280880,10640,10640,10640,10640,0
|
|
20240318,094000,3280880,10640,10640,10640,10640,11
|
|
20240318,093900,3163840,10640,10640,10640,10640,0
|
|
20240318,093800,3163840,10640,10640,10640,10640,0
|
|
20240318,093700,3163840,10640,10640,10640,10640,0
|
|
20240318,093600,3163840,10640,10640,10640,10640,0
|
|
20240318,093500,3163840,10640,10640,10640,10640,0
|
|
20240318,093400,3163840,10640,10640,10640,10640,0
|
|
20240318,093300,3163840,10640,10640,10640,10640,0
|
|
20240318,093200,3163840,10640,10640,10640,10640,0
|
|
20240318,093100,3163840,10640,10640,10640,10640,0
|
|
20240318,093000,3163840,10640,10640,10640,10640,0
|
|
20240318,092900,3163840,10640,10640,10640,10640,0
|
|
20240318,092800,3163840,10640,10640,10640,10640,5
|
|
20240318,092700,3110640,10630,10630,10630,10630,0
|
|
20240318,092600,3110640,10630,10630,10630,10630,1
|
|
20240318,092500,3100010,10640,10640,10640,10640,0
|
|
20240318,092400,3100010,10640,10640,10640,10640,0
|
|
20240318,092300,3100010,10640,10640,10640,10640,0
|
|
20240318,092200,3100010,10640,10640,10640,10640,0
|
|
20240318,092100,3100010,10640,10640,10640,10640,0
|
|
20240318,092000,3100010,10640,10630,10640,10630,21
|
|
20240318,091900,2876610,10640,10640,10640,10640,1
|
|
20240318,091800,2865970,10620,10610,10620,10610,127
|
|
20240318,091700,1517240,10600,10600,10600,10600,0
|
|
20240318,091600,1517240,10600,10600,10600,10600,0
|
|
20240318,091500,1517240,10600,10620,10620,10600,13
|
|
20240318,091400,1379210,10620,10620,10620,10620,0
|
|
20240318,091300,1379210,10620,10620,10620,10620,0
|
|
20240318,091200,1379210,10620,10620,10620,10620,0
|
|
20240318,091100,1379210,10620,10620,10620,10620,34
|
|
20240318,091000,1018130,10620,10620,10620,10620,0
|
|
20240318,090900,1018130,10620,10620,10620,10620,0
|
|
20240318,090800,1018130,10620,10620,10620,10620,0
|
|
20240318,090700,1018130,10620,10620,10620,10620,1
|
|
20240318,090600,1007510,10620,10620,10620,10620,0
|
|
20240318,090500,1007510,10620,10620,10620,10620,1
|
|
20240318,090400,996890,10580,10580,10580,10580,0
|
|
20240318,090300,996890,10580,10620,10620,10580,2
|
|
20240318,090200,975690,10610,10610,10610,10610,0
|
|
20240318,090100,975690,10610,10610,10610,10610,1
|
|
20240318,090000,965080,10490,10490,10490,10490,92
|